Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 17.99 | 18.76 | 17.89 | 18.33 | 39,066 | +0.29(+1.61%) |
Feb 27, 2018 | 19.53 | 19.77 | 17.68 | 18.04 | 94,026 | -1.13(-5.89%) |
Feb 26, 2018 | 16.50 | 19.83 | 16.50 | 19.17 | 246,280 | +2.84(+17.39%) |
Feb 23, 2018 | 15.39 | 16.44 | 15.39 | 16.33 | 73,527 | +1.08(+7.08%) |
Feb 22, 2018 | 14.90 | 16.58 | 14.90 | 15.25 | 90,823 | +0.48(+3.25%) |
Feb 21, 2018 | 14.74 | 15.48 | 14.10 | 14.77 | 81,479 | +0.13(+0.89%) |
Feb 20, 2018 | 14.98 | 15.16 | 14.51 | 14.64 | 38,037 | -0.31(-2.07%) |
Feb 16, 2018 | 14.95 | 14.95 | 14.95 | 0 | -0.99(-6.21%) | |
Feb 15, 2018 | 15.31 | 16.34 | 14.93 | 15.94 | 66,099 | +0.79(+5.21%) |
Feb 14, 2018 | 14.55 | 15.30 | 14.26 | 15.15 | 52,323 | +0.45(+3.06%) |
Feb 13, 2018 | 14.79 | 14.97 | 14.10 | 14.70 | 48,944 | -0.23(-1.54%) |
Feb 12, 2018 | 14.14 | 14.99 | 13.54 | 14.93 | 105,069 | +0.92(+6.57%) |
Feb 09, 2018 | 15.25 | 16.01 | 14.00 | 14.01 | 107,265 | -1.00(-6.66%) |
Feb 08, 2018 | 16.58 | 18.11 | 14.96 | 15.01 | 75,560 | -0.08(-0.53%) |
Feb 07, 2018 | 14.95 | 15.14 | 14.95 | 15.09 | 43,666 | +0.05(+0.33%) |
Feb 06, 2018 | 15.22 | 15.51 | 14.80 | 15.04 | 53,591 | -0.76(-4.81%) |
Feb 05, 2018 | 16.37 | 16.37 | 15.58 | 15.80 | 77,220 | -0.65(-3.95%) |
Feb 02, 2018 | 16.29 | 16.59 | 16.16 | 16.45 | 31,149 | +0.03(+0.18%) |
Feb 01, 2018 | 16.72 | 16.91 | 16.06 | 16.42 | 52,083 | -0.18(-1.08%) |
Jan 31, 2018 | 18.35 | 18.39 | 16.50 | 16.60 | 64,717 | -1.67(-9.14%) |
Jan 30, 2018 | 16.45 | 18.59 | 15.66 | 18.27 | 137,137 | +1.73(+10.46%) |
Jan 29, 2018 | 17.19 | 17.37 | 16.52 | 16.54 | 249,113 | -0.62(-3.61%) |
Jan 26, 2018 | 17.30 | 17.76 | 16.95 | 17.16 | 35,159 | -0.15(-0.87%) |
Jan 25, 2018 | 17.30 | 18.24 | 17.15 | 17.31 | 37,821 | +0.04(+0.23%) |
Jan 24, 2018 | 17.95 | 18.02 | 17.20 | 17.27 | 27,681 | -0.66(-3.68%) |
Jan 23, 2018 | 18.95 | 19.33 | 17.88 | 17.93 | 42,428 | -1.07(-5.63%) |
Jan 22, 2018 | 18.86 | 21.19 | 18.86 | 19.00 | 69,371 | +0.10(+0.53%) |
Jan 19, 2018 | 19.83 | 21.18 | 18.75 | 18.90 | 50,165 | -0.88(-4.45%) |
Jan 18, 2018 | 19.94 | 20.17 | 19.44 | 19.78 | 179,911 | +0.28(+1.44%) |
Jan 17, 2018 | 18.06 | 20.15 | 17.79 | 19.50 | 40,317 | +1.47(+8.15%) |
Jan 16, 2018 | 19.00 | 19.13 | 17.99 | 18.03 | 127,803 | -0.88(-4.65%) |
Jan 12, 2018 | 18.91 | 18.91 | 18.91 | 0 | -0.99(-4.97%) | |
Jan 11, 2018 | 20.18 | 20.31 | 19.28 | 19.90 | 86,410 | -0.36(-1.78%) |
Jan 10, 2018 | 20.00 | 20.26 | 362,047 | -1.53(-7.02%) | ||
Jan 09, 2018 | 22.98 | 24.29 | 21.55 | 21.79 | 97,319 | -1.21(-5.26%) |
Jan 08, 2018 | 23.56 | 23.91 | 22.71 | 23.00 | 199,975 | -0.49(-2.09%) |
Jan 05, 2018 | 25.06 | 25.49 | 23.14 | 23.49 | 100,243 | -1.45(-5.81%) |
Jan 04, 2018 | 22.70 | 25.33 | 21.18 | 24.94 | 152,922 | +2.30(+10.16%) |
Jan 03, 2018 | 20.86 | 23.05 | 19.99 | 22.64 | 152,528 | +1.86(+8.95%) |
Jan 02, 2018 | 21.72 | 24.39 | 19.55 | 20.78 | 186,324 | -0.92(-4.24%) |
Dec 29, 2017 | 21.70 | 21.70 | 21.70 | 0 | +1.17(+5.70%) | |
Dec 28, 2017 | 19.46 | 20.65 | 19.40 | 20.53 | 51,326 | +0.98(+5.01%) |
Dec 27, 2017 | 18.87 | 19.61 | 18.80 | 19.55 | 96,852 | +0.80(+4.27%) |
Dec 26, 2017 | 18.45 | 19.55 | 18.22 | 18.75 | 93,193 | +0.30(+1.63%) |
Dec 22, 2017 | 16.54 | 18.52 | 16.54 | 18.45 | 103,753 | +1.87(+11.28%) |
Dec 21, 2017 | 13.97 | 16.81 | 13.97 | 16.58 | 381,985 | +2.31(+16.19%) |
Dec 20, 2017 | 14.35 | 14.55 | 13.84 | 14.27 | 34,848 | -0.11(-0.76%) |
Dec 19, 2017 | 14.48 | 14.60 | 14.00 | 14.38 | 97,082 | -0.13(-0.90%) |
Dec 18, 2017 | 13.00 | 14.90 | 13.00 | 14.51 | 134,775 | +1.46(+11.19%) |
Dec 15, 2017 | 13.20 | 13.62 | 12.69 | 13.05 | 1,425,318 | -0.30(-2.25%) |
Dec 14, 2017 | 12.52 | 13.68 | 12.50 | 13.35 | 143,029 | +0.64(+5.04%) |
Dec 13, 2017 | 12.80 | 13.24 | 12.48 | 12.71 | 152,577 | -0.17(-1.32%) |
Dec 12, 2017 | 14.49 | 14.49 | 12.80 | 12.88 | 175,301 | -1.64(-11.29%) |
Dec 11, 2017 | 14.47 | 15.07 | 14.30 | 14.52 | 127,419 | +0.14(+0.97%) |
Dec 08, 2017 | 14.08 | 15.05 | 13.77 | 14.38 | 176,401 | +0.39(+2.79%) |
Dec 07, 2017 | 13.54 | 14.56 | 12.96 | 13.99 | 407,962 | +0.39(+2.87%) |
Dec 06, 2017 | 13.67 | 14.25 | 12.82 | 13.60 | 175,800 | -0.13(-0.95%) |
Dec 05, 2017 | 14.04 | 14.91 | 13.61 | 13.73 | 101,608 | -0.27(-1.93%) |
Dec 04, 2017 | 14.90 | 15.28 | 13.81 | 14.00 | 323,920 | -0.02(-0.14%) |